GraniteShares 2x Short COIN Daily ETF (CONI)

NASDAQ: CONI · Real-Time Price · USD

54.26

+9.38 (20.89%)

At close: Jul 31, 2026, 4:00 PM EDT

54.68

+0.42 (0.78%)

After-hours: Jul 31, 2026, 7:54 PM EDT

CONI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.83	58.49	50.83	54.77	54.77	22.04%	295,035
Jul 30, 2026	46.90	47.44	44.58	44.88	44.88	-4.92%	116,321
Jul 29, 2026	44.23	47.86	42.41	47.20	47.20	9.16%	101,663
Jul 28, 2026	45.82	47.86	43.13	43.24	43.24	-0.12%	138,361
Jul 27, 2026	46.08	47.70	43.20	43.29	43.29	-11.85%	147,365
Jul 24, 2026	48.00	51.59	48.00	49.11	49.11	3.63%	100,125
Jul 23, 2026	46.29	48.50	45.16	47.39	47.39	5.95%	117,817
Jul 22, 2026	41.89	44.80	40.75	44.73	44.73	10.59%	196,161
Jul 21, 2026	44.99	44.99	36.95	40.45	40.45	-19.03%	577,819
Jul 20, 2026	51.82	53.23	47.25	49.96	49.96	-4.48%	89,473
Jul 17, 2026	54.37	54.55	50.00	52.30	52.30	4.43%	112,524
Jul 16, 2026	46.95	50.51	46.95	50.08	50.08	7.94%	82,990
Jul 15, 2026	47.56	50.50	45.69	46.40	46.40	-7.30%	116,716
Jul 14, 2026	49.78	52.67	49.49	50.05	50.05	-4.99%	77,661
Jul 13, 2026	53.47	54.94	50.50	52.68	52.68	2.12%	83,717
Jul 10, 2026	46.56	51.84	46.11	51.59	51.59	-0.97%	85,604
Jul 9, 2026	53.29	54.22	50.67	52.09	52.09	1.34%	82,522
Jul 8, 2026	51.68	53.34	50.35	51.40	51.40	4.95%	148,089
Jul 7, 2026	47.46	50.00	45.61	48.98	48.98	6.39%	151,656
Jul 6, 2026	50.33	51.20	44.54	46.04	46.04	-4.02%	277,038
Jul 2, 2026	47.74	49.36	43.12	47.97	47.97	-8.04%	168,944
Jul 1, 2026	61.10	61.45	47.62	52.16	52.16	-17.91%	226,936
Jun 30, 2026	62.10	66.40	61.79	63.54	63.54	7.13%	112,073
Jun 29, 2026	59.52	64.61	59.31	59.31	59.31	-3.39%	108,992
Jun 26, 2026	70.67	70.67	61.00	61.39	61.39	-9.55%	152,261
Jun 25, 2026	60.90	68.59	60.90	67.87	67.87	10.02%	102,136
Jun 24, 2026	56.42	62.63	55.95	61.69	61.69	10.36%	149,268
Jun 23, 2026	56.60	56.60	52.32	55.90	55.90	7.89%	157,124
Jun 22, 2026	50.95	52.92	44.18	51.81	51.81	-1.91%	224,984
Jun 18, 2026	50.16	54.43	48.89	52.82	52.82	2.05%	130,961
Jun 17, 2026	50.75	52.00	46.52	51.76	51.76	5.04%	109,591
Jun 16, 2026	48.50	50.74	46.87	49.28	49.28	0.09%	116,066
Jun 15, 2026	48.79	49.80	45.85	49.24	49.24	-12.08%	132,304
Jun 12, 2026	55.68	59.05	52.27	56.00	56.00	0.70%	68,927
Jun 11, 2026	59.89	61.99	54.80	55.61	55.61	-8.35%	91,598
Jun 10, 2026	61.45	61.45	55.36	60.68	60.68	1.81%	93,863
Jun 9, 2026	58.28	63.44	53.31	59.60	59.60	7.99%	150,077
Jun 8, 2026	59.50	61.01	53.79	55.19	55.19	-12.63%	124,560
Jun 5, 2026	58.85	66.28	58.85	63.17	63.17	14.19%	232,508
Jun 4, 2026	55.66	56.87	53.77	55.32	55.32	-1.14%	104,846
Jun 3, 2026	51.36	56.40	51.05	55.96	55.96	12.23%	142,687
Jun 2, 2026	48.52	51.03	47.64	49.86	49.86	9.21%	303,116
Jun 1, 2026	47.05	48.52	43.89	45.65	45.65	7.15%	200,037
May 29, 2026	47.16	47.55	41.48	42.61	42.61	-7.88%	152,226
May 28, 2026	53.26	53.80	45.90	46.25	46.25	-9.59%	195,017
May 27, 2026	50.02	51.30	48.21	51.16	51.16	6.70%	97,494
May 26, 2026	44.89	48.33	44.32	47.94	47.94	5.44%	70,796
May 22, 2026	41.41	45.69	41.12	45.47	45.47	8.67%	102,399
May 21, 2026	43.77	44.41	40.93	41.84	41.84	-2.45%	92,759
May 20, 2026	42.95	43.53	40.66	42.89	42.89	2.31%	85,548